Singapore markets close in 1 hour 42 minutes

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.53+0.51 (+1.27%)
At close: 04:00PM EDT
40.55 +0.02 (+0.05%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240531C000320002024-04-29 9:30AM EDT32.009.590.000.000.00--00.00%
USB240531C000370002024-05-24 10:22AM EDT37.003.290.000.000.00-200.00%
USB240531C000380002024-05-22 12:04PM EDT38.003.010.000.000.00-100.00%
USB240531C000390002024-04-22 1:55PM EDT39.003.020.000.000.00--00.00%
USB240531C000395002024-05-23 2:39PM EDT39.500.780.000.000.00--00.00%
USB240531C000400002024-05-24 12:39PM EDT40.000.620.000.000.00-5000.00%
USB240531C000405002024-05-24 3:47PM EDT40.500.400.000.000.00-25700.00%
USB240531C000410002024-05-24 3:55PM EDT41.000.210.000.000.00-27703.13%
USB240531C000415002024-05-24 3:39PM EDT41.500.090.000.000.00-6906.25%
USB240531C000420002024-05-24 3:39PM EDT42.000.050.000.000.00-175012.50%
USB240531C000425002024-05-24 11:51AM EDT42.500.010.000.000.00-1012.50%
USB240531C000430002024-05-24 2:15PM EDT43.000.010.000.000.00-18012.50%
USB240531C000435002024-05-24 12:15PM EDT43.500.020.000.000.00-25012.50%
USB240531C000440002024-05-24 1:29PM EDT44.000.010.000.000.00-20025.00%
USB240531C000445002024-05-21 3:58PM EDT44.500.010.000.000.00-1025.00%
USB240531C000450002024-05-22 11:48AM EDT45.000.010.000.000.00-10025.00%
USB240531C000455002024-05-14 3:10PM EDT45.500.060.000.000.00-19025.00%
USB240531C000460002024-05-23 9:33AM EDT46.000.010.000.000.00-2025.00%
USB240531C000470002024-05-01 2:51PM EDT47.000.080.000.000.00-1025.00%
USB240531C000480002024-04-17 10:54AM EDT48.000.040.000.750.00-2420137.50%
USB240531C000500002024-05-14 12:52PM EDT50.000.010.000.000.00-1050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB240531P000300002024-05-07 1:13PM EDT30.000.010.000.000.00--050.00%
USB240531P000330002024-04-18 3:37PM EDT33.000.100.000.750.00--1166.80%
USB240531P000340002024-05-21 2:29PM EDT34.000.010.000.000.00--050.00%
USB240531P000350002024-05-23 12:50PM EDT35.000.020.000.000.00-32025.00%
USB240531P000355002024-05-24 10:13AM EDT35.500.010.000.000.00-20025.00%
USB240531P000360002024-04-30 2:52PM EDT36.000.120.000.000.00-1025.00%
USB240531P000370002024-05-24 11:03AM EDT37.000.020.000.000.00-113025.00%
USB240531P000375002024-05-24 1:47PM EDT37.500.030.000.000.00-35025.00%
USB240531P000380002024-05-24 11:42AM EDT38.000.030.000.000.00-1012.50%
USB240531P000385002024-05-24 11:26AM EDT38.500.060.000.000.00-1012.50%
USB240531P000390002024-05-24 3:53PM EDT39.000.060.000.000.00-72012.50%
USB240531P000395002024-05-24 3:39PM EDT39.500.130.000.000.00-406.25%
USB240531P000400002024-05-24 3:20PM EDT40.000.270.000.000.00-88503.13%
USB240531P000405002024-05-24 3:39PM EDT40.500.430.000.000.00-5600.39%
USB240531P000410002024-05-24 3:42PM EDT41.000.720.000.000.00-55100.00%
USB240531P000415002024-05-24 12:12PM EDT41.501.270.000.000.00-1300.00%
USB240531P000420002024-05-24 11:08AM EDT42.001.720.000.000.00-2000.00%
USB240531P000425002024-05-24 10:21AM EDT42.502.130.000.000.00-200.00%
USB240531P000430002024-05-15 11:37AM EDT43.001.210.000.000.00-1000.00%
USB240531P000450002024-05-24 1:47PM EDT45.004.660.000.000.00-500.00%
USB240531P000460002024-04-22 12:48PM EDT46.004.890.000.000.00--00.00%